NYSE:CHK
Chesapeake Energy Corporation Stock Price (Quote)
$86.68
-3.20 (-3.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.45 | $93.58 | Wednesday, 1st May 2024 CHK stock ended at $86.68. This is 3.56% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $85.97 to a day high of $89.91. |
| 90 days | $74.70 | $93.58 | |
| 52 weeks | $72.84 | $93.58 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2023 | $80.92 | $81.41 | $79.74 | $80.85 | 1 462 453 |
| Jul 14, 2023 | $83.25 | $83.41 | $80.85 | $81.12 | 1 272 018 |
| Jul 13, 2023 | $84.19 | $84.98 | $82.97 | $83.40 | 1 130 284 |
| Jul 12, 2023 | $84.27 | $84.98 | $83.67 | $84.11 | 1 265 267 |
| Jul 11, 2023 | $83.27 | $84.97 | $82.96 | $84.23 | 1 191 456 |
| Jul 10, 2023 | $82.76 | $83.01 | $81.90 | $82.84 | 1 143 363 |
| Jul 07, 2023 | $81.35 | $83.41 | $81.13 | $82.15 | 1 562 730 |
| Jul 06, 2023 | $82.90 | $83.04 | $80.36 | $81.30 | 1 108 369 |
| Jul 05, 2023 | $84.19 | $84.19 | $82.90 | $83.31 | 821 398 |
| Jul 03, 2023 | $83.70 | $84.74 | $83.57 | $83.79 | 419 339 |
| Jun 30, 2023 | $84.18 | $84.67 | $82.73 | $83.68 | 1 223 393 |
| Jun 29, 2023 | $81.53 | $84.03 | $81.29 | $84.00 | 1 454 691 |
| Jun 28, 2023 | $82.26 | $82.42 | $81.21 | $81.31 | 822 318 |
| Jun 27, 2023 | $81.00 | $82.45 | $80.20 | $81.82 | 1 048 192 |
| Jun 26, 2023 | $80.77 | $82.37 | $80.77 | $81.46 | 1 120 491 |
| Jun 23, 2023 | $80.01 | $81.23 | $79.99 | $80.59 | 1 314 768 |
| Jun 22, 2023 | $80.87 | $81.26 | $80.01 | $81.08 | 808 757 |
| Jun 21, 2023 | $80.98 | $82.80 | $80.93 | $81.86 | 978 742 |
| Jun 20, 2023 | $82.07 | $82.34 | $80.15 | $81.01 | 1 257 672 |
| Jun 16, 2023 | $81.80 | $82.89 | $81.76 | $82.36 | 1 011 971 |
| Jun 15, 2023 | $80.12 | $83.37 | $80.00 | $81.53 | 1 233 417 |
| Jun 14, 2023 | $80.80 | $81.18 | $79.15 | $79.76 | 953 305 |
| Jun 13, 2023 | $79.97 | $81.34 | $79.83 | $80.56 | 1 111 017 |
| Jun 12, 2023 | $79.00 | $79.66 | $78.26 | $78.94 | 743 743 |
| Jun 09, 2023 | $81.25 | $81.45 | $79.64 | $79.90 | 1 013 979 |
